Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.69 | 21.71 | 21.69 | 21.70 | 1,032 | +0.04(+0.21%) |
May 27, 2021 | 21.64 | 21.65 | 21.62 | 21.65 | 1,221 | +0.08(+0.39%) |
May 26, 2021 | 21.54 | 21.57 | 21.54 | 21.57 | 1,002 | +0.04(+0.20%) |
May 25, 2021 | 21.61 | 21.61 | 21.53 | 21.53 | 562 | -0.03(-0.13%) |
May 24, 2021 | 21.54 | 21.59 | 21.50 | 21.55 | 2,446 | +0.12(+0.54%) |
May 21, 2021 | 21.46 | 21.46 | 21.44 | 21.44 | 1,827 | -0.02(-0.09%) |
May 20, 2021 | 21.41 | 21.46 | 21.41 | 21.46 | 5,456 | +0.14(+0.67%) |
May 19, 2021 | 21.26 | 21.32 | 21.26 | 21.32 | 366 | -0.14(-0.66%) |
May 18, 2021 | 21.46 | 21.46 | 21.46 | 21.46 | 187 | +0.10(+0.47%) |
May 17, 2021 | 21.30 | 21.36 | 21.29 | 21.36 | 1,443 | -0.03(-0.16%) |
May 14, 2021 | 21.30 | 21.39 | 21.30 | 21.39 | 1,647 | +0.29(+1.38%) |
May 13, 2021 | 21.05 | 21.10 | 21.05 | 21.10 | 1,698 | +0.11(+0.54%) |
May 12, 2021 | 21.24 | 21.24 | 20.99 | 20.99 | 14,122 | -0.40(-1.85%) |
May 11, 2021 | 21.25 | 21.38 | 21.24 | 21.38 | 6,166 | -0.17(-0.79%) |
May 10, 2021 | 21.74 | 21.74 | 21.55 | 21.55 | 11,504 | -0.13(-0.60%) |
May 07, 2021 | 21.68 | 21.68 | 21.68 | 21.68 | 742 | +0.27(+1.27%) |
May 06, 2021 | 21.32 | 21.41 | 21.32 | 21.41 | 886 | +0.22(+1.03%) |
May 05, 2021 | 21.19 | 21.22 | 21.13 | 21.19 | 4,757 | +0.20(+0.93%) |
May 04, 2021 | 21.01 | 21.01 | 20.92 | 21.00 | 1,245 | -0.19(-0.88%) |
May 03, 2021 | 21.16 | 21.18 | 21.16 | 21.18 | 714 | +0.17(+0.82%) |
Apr 30, 2021 | 21.01 | 21.01 | 21.01 | 21.01 | 230 | -0.30(-1.39%) |
Apr 29, 2021 | 21.26 | 21.30 | 21.25 | 21.30 | 1,336 | -0.01(-0.03%) |
Apr 28, 2021 | 21.31 | 21.31 | 21.31 | 21.31 | 44 | +0.04(+0.20%) |
Apr 27, 2021 | 21.25 | 21.28 | 21.24 | 21.27 | 14,223 | -0.10(-0.49%) |
Apr 26, 2021 | 21.36 | 21.37 | 21.27 | 21.37 | 10,901 | +0.06(+0.29%) |
Apr 23, 2021 | 21.22 | 21.31 | 21.22 | 21.31 | 4,033 | +0.26(+1.22%) |
Apr 22, 2021 | 21.17 | 21.17 | 21.04 | 21.06 | 9,193 | -0.09(-0.45%) |
Apr 21, 2021 | 20.99 | 21.15 | 20.95 | 21.15 | 5,363 | +0.16(+0.75%) |
Apr 20, 2021 | 21.06 | 21.06 | 20.94 | 20.99 | 9,244 | -0.22(-1.03%) |
Apr 19, 2021 | 21.25 | 21.25 | 21.19 | 21.21 | 15,800 | -0.04(-0.21%) |
Apr 16, 2021 | 21.17 | 21.26 | 21.16 | 21.26 | 4,955 | +0.16(+0.74%) |
Apr 15, 2021 | 21.09 | 21.10 | 21.09 | 21.10 | 7,996 | +0.16(+0.78%) |
Apr 14, 2021 | 21.01 | 21.01 | 20.94 | 20.94 | 1,764 | +0.05(+0.22%) |
Apr 13, 2021 | 20.83 | 20.90 | 20.83 | 20.89 | 1,063 | +0.08(+0.40%) |
Apr 12, 2021 | 20.82 | 20.82 | 20.79 | 20.81 | 1,722 | -0.09(-0.42%) |
Apr 09, 2021 | 20.90 | 20.90 | 20.82 | 20.89 | 9,334 | -0.08(-0.39%) |
Apr 08, 2021 | 20.95 | 20.97 | 20.95 | 20.97 | 1,744 | +0.16(+0.76%) |
Apr 07, 2021 | 20.81 | 20.83 | 20.78 | 20.82 | 14,974 | +0.01(+0.06%) |
Apr 06, 2021 | 20.78 | 20.80 | 20.78 | 20.80 | 5,189 | -0.14(-0.68%) |
Apr 05, 2021 | 20.88 | 20.95 | 20.88 | 20.95 | 4,479 | +0.18(+0.85%) |
Apr 01, 2021 | 20.69 | 20.77 | 20.69 | 20.77 | 39,642 | +0.15(+0.71%) |
Mar 31, 2021 | 20.59 | 20.68 | 20.59 | 20.63 | 2,637 | +0.01(+0.04%) |
Mar 30, 2021 | 20.61 | 20.66 | 20.61 | 20.62 | 1,395 | -0.07(-0.35%) |
Mar 29, 2021 | 20.64 | 20.73 | 20.64 | 20.69 | 2,935 | +0.02(+0.10%) |
Mar 26, 2021 | 20.50 | 20.67 | 20.47 | 20.67 | 26,275 | +0.26(+1.30%) |
Mar 25, 2021 | 20.25 | 20.41 | 20.25 | 20.41 | 4,820 | +0.13(+0.63%) |
Mar 24, 2021 | 20.42 | 20.42 | 20.28 | 20.28 | 1,003 | -0.18(-0.86%) |
Mar 23, 2021 | 20.55 | 20.60 | 20.45 | 20.45 | 3,216 | -0.20(-0.96%) |
Mar 22, 2021 | 20.59 | 20.71 | 20.59 | 20.65 | 5,866 | -0.05(-0.24%) |
Mar 19, 2021 | 20.60 | 20.72 | 20.55 | 20.70 | 16,825 | +0.15(+0.71%) |
Mar 18, 2021 | 20.67 | 20.71 | 20.56 | 20.56 | 2,957 | -0.26(-1.26%) |
Mar 17, 2021 | 20.60 | 20.85 | 20.56 | 20.82 | 10,935 | +0.12(+0.60%) |
Mar 16, 2021 | 20.69 | 20.69 | 20.69 | 20.69 | 338 | +0.05(+0.24%) |
Mar 15, 2021 | 20.61 | 20.64 | 20.61 | 20.64 | 526 | +0.03(+0.14%) |
Mar 12, 2021 | 20.50 | 20.61 | 20.50 | 20.61 | 2,897 | -0.03(-0.15%) |
Mar 11, 2021 | 20.57 | 20.67 | 20.57 | 20.64 | 3,461 | +0.25(+1.21%) |
Mar 10, 2021 | 20.35 | 20.41 | 20.35 | 20.40 | 2,608 | +0.12(+0.60%) |
Mar 09, 2021 | 20.26 | 20.33 | 20.26 | 20.28 | 4,467 | +0.22(+1.11%) |
Mar 08, 2021 | 20.10 | 20.16 | 20.03 | 20.05 | 8,072 | -0.16(-0.79%) |
Mar 05, 2021 | 20.15 | 20.21 | 20.01 | 20.21 | 8,692 | +0.21(+1.05%) |
Mar 04, 2021 | 20.27 | 20.36 | 20.00 | 20.00 | 8,327 | -0.27(-1.31%) |
Mar 03, 2021 | 20.34 | 20.34 | 20.22 | 20.27 | 6,708 | -0.09(-0.47%) |
Mar 02, 2021 | 20.33 | 20.38 | 20.29 | 20.36 | 4,842 | +0.04(+0.17%) |